FT Vest U.S. Equity Moderate Buffer ETF - November (GNOV)

BATS: GNOV · Real-Time Price · USD

39.57

+0.03 (0.08%)

At close: Dec 5, 2025, 4:00 PM EST

39.57

0.00 (0.00%)

After-hours: Dec 5, 2025, 8:00 PM EST

GNOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	39.60	39.63	39.53	39.57	39.57	0.08%	90,692
Dec 4, 2025	39.58	39.58	39.45	39.54	39.54	0.05%	23,455
Dec 3, 2025	39.47	39.54	39.31	39.52	39.52	0.19%	177,987
Dec 2, 2025	39.45	39.51	39.38	39.45	39.45	0.06%	39,887
Dec 1, 2025	39.38	39.49	39.35	39.43	39.43	0.01%	59,280
Nov 28, 2025	39.43	39.45	39.38	39.42	39.42	0.16%	9,437
Nov 26, 2025	39.30	39.43	39.27	39.36	39.36	0.36%	142,482
Nov 25, 2025	39.03	39.26	38.93	39.22	39.22	0.46%	102,589
Nov 24, 2025	38.90	39.06	38.83	39.04	39.04	0.75%	26,044
Nov 21, 2025	38.51	38.75	38.38	38.75	38.75	1.00%	32,469
Nov 20, 2025	38.64	38.74	38.32	38.37	38.37	-0.45%	114,674
Nov 19, 2025	38.49	38.57	38.43	38.54	38.54	0.39%	32,033
Nov 18, 2025	38.35	38.54	38.29	38.39	38.39	-0.29%	14,369
Nov 17, 2025	38.54	38.58	38.40	38.50	38.50	-0.14%	10,817
Nov 14, 2025	38.34	38.59	38.34	38.56	38.56	0.17%	10,251
Nov 13, 2025	38.68	38.68	38.48	38.49	38.49	-0.41%	36,086
Nov 12, 2025	38.68	38.68	38.59	38.65	38.65	0.01%	28,524
Nov 11, 2025	38.66	38.66	38.56	38.65	38.65	0.04%	15,567
Nov 10, 2025	38.55	38.63	38.53	38.63	38.63	0.49%	11,360
Nov 7, 2025	38.30	38.44	38.23	38.44	38.44	-	14,652
Nov 6, 2025	38.55	38.55	38.37	38.44	38.44	-0.15%	8,795
Nov 5, 2025	38.50	38.53	38.43	38.50	38.50	0.10%	31,070
Nov 4, 2025	38.41	38.49	38.40	38.46	38.46	-0.21%	22,682
Nov 3, 2025	38.50	38.54	38.44	38.54	38.54	0.23%	15,342
Oct 31, 2025	38.57	38.57	38.44	38.45	38.45	0.05%	38,733
Oct 30, 2025	38.49	38.51	38.43	38.43	38.43	-0.13%	11,111
Oct 29, 2025	38.56	38.56	38.45	38.48	38.48	-0.01%	59,435
Oct 28, 2025	38.56	38.56	38.46	38.49	38.49	0.04%	13,743
Oct 27, 2025	38.53	38.53	38.44	38.47	38.47	0.19%	22,398
Oct 24, 2025	38.37	38.41	38.37	38.40	38.40	0.21%	10,818
Oct 23, 2025	38.21	38.32	38.21	38.32	38.32	0.27%	13,651
Oct 22, 2025	38.25	38.26	38.12	38.21	38.21	-0.19%	10,943
Oct 21, 2025	38.24	38.30	38.23	38.28	38.28	0.12%	27,082
Oct 20, 2025	38.12	38.26	38.12	38.24	38.24	0.53%	19,307
Oct 17, 2025	37.96	38.06	37.90	38.04	38.04	0.30%	12,683
Oct 16, 2025	38.09	38.09	37.89	37.93	37.93	-0.43%	3,557
Oct 15, 2025	38.12	38.13	37.96	38.09	38.09	0.26%	12,922
Oct 14, 2025	37.83	38.07	37.82	37.99	37.99	-0.17%	11,849
Oct 13, 2025	37.98	38.09	37.98	38.06	38.06	0.65%	2,063
Oct 10, 2025	38.19	38.21	37.81	37.81	37.81	-0.91%	21,083
Oct 9, 2025	38.16	38.17	38.13	38.16	38.16	-0.05%	3,702
Oct 8, 2025	38.19	38.19	38.14	38.18	38.18	0.10%	9,180
Oct 7, 2025	38.15	38.18	38.09	38.14	38.14	-0.04%	36,093
Oct 6, 2025	38.12	38.16	38.12	38.15	38.15	0.08%	4,713
Oct 3, 2025	38.14	38.14	38.09	38.12	38.12	0.07%	3,462
Oct 2, 2025	38.11	38.11	38.02	38.10	38.10	0.02%	24,968
Oct 1, 2025	37.99	38.11	37.99	38.09	38.09	0.10%	41,739
Sep 30, 2025	38.02	38.05	37.97	38.05	38.05	0.15%	28,675
Sep 29, 2025	38.06	38.06	37.98	37.99	37.99	0.08%	3,734
Sep 26, 2025	37.94	37.96	37.88	37.96	37.96	0.22%	4,668
Sep 25, 2025	37.88	37.88	37.79	37.88	37.88	-0.04%	17,712
Sep 24, 2025	37.99	37.99	37.88	37.90	37.90	-0.03%	7,369
Sep 23, 2025	37.99	37.99	37.89	37.91	37.90	-0.25%	17,014
Sep 22, 2025	38.01	38.01	37.93	38.00	38.00	0.18%	82,647
Sep 19, 2025	37.97	37.97	37.86	37.93	37.93	0.12%	143,647
Sep 18, 2025	37.94	37.94	37.88	37.89	37.89	0.08%	15,812
Sep 17, 2025	37.80	37.88	37.80	37.86	37.86	0.08%	22,681
Sep 16, 2025	37.84	37.84	37.80	37.82	37.82	-0.07%	6,578
Sep 15, 2025	37.89	37.89	37.81	37.85	37.85	0.15%	4,670
Sep 12, 2025	37.85	37.85	37.78	37.79	37.79	-0.04%	6,649
Sep 11, 2025	37.77	37.81	37.72	37.81	37.81	0.36%	6,050
Sep 10, 2025	37.76	37.76	37.65	37.67	37.67	-0.02%	5,271
Sep 9, 2025	37.65	37.68	37.44	37.68	37.68	0.26%	8,907
Sep 8, 2025	37.65	37.65	37.56	37.58	37.58	0.11%	21,099
Sep 5, 2025	37.60	37.66	37.45	37.54	37.54	-0.08%	30,329
Sep 4, 2025	37.48	37.57	37.45	37.57	37.57	0.44%	16,525
Sep 3, 2025	37.37	37.41	37.33	37.41	37.41	0.28%	7,016
Sep 2, 2025	37.22	37.32	37.15	37.30	37.30	-0.45%	33,793
Aug 29, 2025	37.59	37.59	37.40	37.47	37.47	-0.15%	60,087
Aug 28, 2025	37.49	37.58	37.48	37.53	37.53	0.06%	81,706
Aug 27, 2025	37.45	37.51	37.43	37.51	37.51	0.07%	50,154
Aug 26, 2025	37.41	37.48	37.30	37.48	37.48	0.33%	58,200
Aug 25, 2025	37.39	37.44	37.35	37.36	37.36	-0.13%	474,095
Aug 22, 2025	37.29	37.45	37.29	37.41	37.41	0.75%	11,189
Aug 21, 2025	37.14	37.20	37.11	37.13	37.13	-0.23%	1,774
Aug 20, 2025	37.14	37.21	37.07	37.21	37.21	-0.05%	10,110
Aug 19, 2025	37.39	37.39	37.21	37.23	37.23	-0.31%	14,570
Aug 18, 2025	37.30	37.35	37.30	37.35	37.35	-0.04%	8,944
Aug 15, 2025	37.46	37.46	37.31	37.36	37.36	-0.04%	22,375
Aug 14, 2025	37.33	37.39	37.33	37.37	37.37	0.04%	7,634
Aug 13, 2025	37.40	37.40	37.30	37.36	37.36	0.19%	9,407
Aug 12, 2025	37.23	37.29	37.20	37.29	37.29	0.51%	75,081
Aug 11, 2025	37.20	37.20	37.10	37.10	37.10	-0.16%	7,195
Aug 8, 2025	37.09	37.16	37.09	37.16	37.16	0.51%	22,538
Aug 7, 2025	37.10	37.10	36.89	36.97	36.97	-0.08%	5,546
Aug 6, 2025	36.92	37.02	36.85	37.00	37.00	0.40%	7,373
Aug 5, 2025	36.84	36.90	36.84	36.85	36.85	-0.25%	9,092
Aug 4, 2025	36.86	36.96	36.86	36.94	36.94	0.83%	17,287
Aug 1, 2025	36.87	36.87	36.56	36.64	36.64	-0.81%	26,452
Jul 31, 2025	37.14	37.17	36.94	36.94	36.94	-0.17%	9,375
Jul 30, 2025	37.10	37.10	37.01	37.01	37.00	-0.08%	4,058
Jul 29, 2025	37.12	37.13	37.01	37.03	37.03	-0.09%	24,440
Jul 28, 2025	37.10	37.12	37.04	37.07	37.07	0.04%	15,282
Jul 25, 2025	37.10	37.10	36.98	37.05	37.05	0.16%	4,011
Jul 24, 2025	36.96	37.04	36.96	36.99	36.99	0.13%	6,135
Jul 23, 2025	36.94	36.95	36.81	36.94	36.94	0.26%	23,206
Jul 22, 2025	36.85	36.87	36.75	36.85	36.85	0.12%	5,402
Jul 21, 2025	36.77	36.86	36.77	36.81	36.81	0.16%	1,487
Jul 18, 2025	36.86	36.86	36.68	36.75	36.75	-0.01%	330,419
Jul 17, 2025	36.61	36.76	36.61	36.75	36.75	0.29%	3,827